Historical Stock Prices

BCRH 
$18.25
*  
unch
unch
Get BCRH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BCRH now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 18.2 18.4 18 18.25 35,287
12/01/2016 18 18.3 17.982 18.25 22,459
11/30/2016 18 18.15 17.85 18.05 46,901
11/29/2016 18 18.15 17.9 18.04 22,899
11/28/2016 18.05 18.2 17.875 17.9 18,982
11/25/2016 18.1 18.1699 17.9 18.1 8,843
11/23/2016 18.75 18.7999 17.85 18 64,556
11/22/2016 18.85 19.3 18.85 19.1 21,722
11/21/2016 18.85 19.05 18.7 19.05 11,872
11/18/2016 18.95 19 18.85 18.95 18,904
11/17/2016 18.45 18.95 18.45 18.94 70,178
11/16/2016 18.35 18.5 18.2 18.45 19,753
11/15/2016 18.25 18.45 18.1 18.3 16,063
11/14/2016 18.2 18.4 18.1 18.4 22,723
11/11/2016 18.1 18.3 18.05 18.2 36,244
11/10/2016 17.5 18.2 17.4 18.15 49,127
11/09/2016 17.45 17.5 17.35 17.5 20,389
11/08/2016 17.55 17.6 17.4 17.45 26,856
11/07/2016 17.551 17.65 17.475 17.54 20,683
11/04/2016 17.5 17.6 17.5 17.5 12,502
11/03/2016 17.6 17.6 17.5 17.5 19,574
11/02/2016 17.65 17.65 17.5 17.5 19,442
11/01/2016 17.65 17.65 17.55 17.65 13,710
10/31/2016 17.85 17.85 17.6 17.7 15,492
10/28/2016 17.6 18 17.5965 17.95 21,848
10/27/2016 17.65 17.7 17.6 17.6 11,714
10/26/2016 17.65 17.7 17.545 17.6 18,472
10/25/2016 17.8 17.95 17.7496 17.75 18,209
10/24/2016 17.7 17.9 17.55 17.8 13,379
10/21/2016 17.56 17.625 17.5 17.55 32,952
10/20/2016 17.75 17.8 17.6 17.65 21,454
10/19/2016 17.95 17.95 17.55 17.75 55,001
10/18/2016 18.25 18.25 18 18.1 32,386
10/17/2016 18.2 18.25 18.05 18.1 14,552
10/14/2016 18.3 18.3 18.15 18.25 9,057
10/13/2016 18.35 18.45 18.2 18.21 11,169
10/12/2016 18.15 18.5499 18.15 18.36 12,222
10/11/2016 18 18.3 18 18.1 24,409
10/10/2016 17.875 18.025 17.75 17.9 28,871
10/07/2016 17.5462 18.19 17.5462 17.88 29,988
10/06/2016 17.9 17.9 17.35 17.37 98,213
10/05/2016 17.795 18.09 17.55 17.95 82,882
10/04/2016 17.74 17.94 17.6908 17.94 11,671
10/03/2016 18.31 18.31 17.57 17.62 24,765
09/30/2016 18.45 18.5 18.0602 18.32 18,266
09/29/2016 18.8 18.82 18.54 18.56 14,569
09/28/2016 18.64 18.98 18.5 18.9 35,719
09/27/2016 18.76 18.99 18.67 18.94 43,316
09/26/2016 18.45 18.75 18.19 18.66 44,237
09/23/2016 18.29 18.55 18.29 18.48 13,174
09/22/2016 18.35 18.55 18.24 18.46 16,775
09/21/2016 18.147 18.29 18.09 18.29 15,669
09/20/2016 18.14 18.2 17.84 18.14 18,290
09/19/2016 17.75 18.15 17.75 18.14 18,837
09/16/2016 17.55 17.75 17.5 17.75 23,420
09/15/2016 17.422 17.52 17.4 17.48 8,186
09/14/2016 17.49 17.6199 17.45 17.49 7,930
09/13/2016 17.58 17.7106 17.39 17.46 15,847
09/12/2016 17.43 17.725 17.43 17.64 16,549
09/09/2016 17.95 17.97 17.6 17.6 14,723
09/08/2016 17.95 18.25 17.82 18 20,588
09/07/2016 17.62 18.15 17.62 18.13 16,829
09/06/2016 17.6 17.69 17.5856 17.68 10,388
09/02/2016 17.61 17.74 17.61 17.69 6,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?